Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Security Federal Cor (OP: SFDL )

23.00 UNCHANGED
Last Price Updated: 2:23 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 20, 2013 13.30 13.30 13.30 0 -0.70(-5.00%)
Aug 16, 2013 14.00 14.00 14.00 0 +1.00(+7.69%)
Aug 07, 2013 13.00 13.00 13.00 0 +0.25(+1.96%)
Jul 29, 2013 12.75 12.75 12.75 0 +0.15(+1.19%)
Jul 24, 2013 12.60 12.60 12.60 0 +0.34(+2.77%)
Jul 18, 2013 12.26 12.26 12.26 12.26 0 +0.16(+1.32%)
Jul 01, 2013 12.10 12.10 12.10 0 -0.40(-3.20%)
Jun 17, 2013 12.50 12.50 12.50 12.50 0 -0.10(-0.79%)
Jun 11, 2013 12.60 12.60 12.60 12.60 0 +0.10(+0.80%)
Jun 10, 2013 12.50 12.50 12.50 12.50 100 +0.00(+0.00%)
Jun 07, 2013 12.50 12.50 12.50 12.50 100 -0.25(-1.96%)
Jun 05, 2013 12.75 12.75 12.75 0 -0.05(-0.39%)
Jun 04, 2013 12.75 12.80 12.75 12.80 200 +0.05(+0.39%)
Jun 03, 2013 12.35 12.75 12.35 12.75 300 +0.40(+3.24%)
May 31, 2013 12.25 12.35 12.25 12.35 400 +0.10(+0.82%)
May 30, 2013 12.25 12.25 12.25 12.25 100 +0.00(+0.00%)
May 29, 2013 12.25 12.25 12.25 12.25 100 +0.00(+0.00%)
May 24, 2013 12.25 12.25 12.25 0 +0.05(+0.41%)
May 23, 2013 12.00 12.20 12.00 12.20 1,400 +0.90(+7.96%)
May 22, 2013 11.30 11.30 11.30 11.30 100 +0.10(+0.89%)
May 21, 2013 11.20 11.20 11.20 11.20 240 +0.20(+1.82%)
May 13, 2013 11.00 11.00 11.00 0 +0.75(+7.32%)
May 03, 2013 10.25 10.25 10.25 0 +0.00(+0.00%)
Apr 15, 2013 10.25 10.25 10.25 0 -0.65(-5.96%)
Apr 08, 2013 10.90 10.90 10.90 0 +0.55(+5.31%)
Apr 05, 2013 10.35 10.35 10.35 10.35 200 -0.40(-3.72%)
Apr 03, 2013 10.75 10.75 10.75 0 +0.00(+0.00%)
Mar 28, 2013 10.75 10.75 10.75 10.75 0 +0.20(+1.90%)
Mar 14, 2013 10.55 10.55 10.55 0 -0.45(-4.09%)
Mar 13, 2013 11.00 11.00 11.00 11.00 200 +0.00(+0.00%)
Feb 27, 2013 11.00 11.00 11.00 0 +0.00(+0.00%)
Feb 26, 2013 11.00 11.00 11.00 11.00 500 +0.00(+0.00%)
Feb 13, 2013 11.00 11.00 11.00 11.00 0 +1.00(+10.00%)
Feb 12, 2013 10.00 10.00 10.00 10.00 100 +0.10(+1.01%)
Feb 08, 2013 9.900 9.900 9.900 0 +0.20(+2.06%)
Feb 04, 2013 9.700 9.700 9.700 0 +0.00(+0.00%)
Jan 28, 2013 9.700 9.700 9.700 0 +1.00(+11.49%)
Jan 16, 2013 8.700 8.700 8.700 0 +0.30(+3.57%)
Jan 12, 2013 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Jan 11, 2013 8.400 8.400 8.400 8.400 500 +0.00(+0.00%)
Jan 10, 2013 8.400 8.400 8.400 8.400 300 +0.10(+1.20%)
Jan 08, 2013 8.300 8.300 8.300 0 +0.20(+2.47%)
Jan 07, 2013 8.250 8.250 8.100 8.100 1,570 -0.15(-1.82%)
Jan 04, 2013 8.500 8.500 7.800 8.250 4,575 +0.15(+1.85%)
Dec 18, 2012 8.100 8.100 8.100 8.100 0 -0.03(-0.37%)
Dec 12, 2012 8.130 8.130 8.130 0 +0.38(+4.90%)
Dec 11, 2012 7.750 7.750 7.750 7.750 100 +0.00(+0.00%)
Dec 10, 2012 7.800 7.800 7.700 7.750 800 +0.05(+0.65%)
Nov 30, 2012 7.700 7.700 7.700 7.700 0 +0.10(+1.32%)
Nov 29, 2012 7.600 7.600 7.600 7.600 200 +0.00(+0.00%)
Nov 28, 2012 7.600 7.600 7.600 7.600 150 +0.20(+2.70%)
Nov 24, 2012 7.400 7.400 7.400 0 +0.00(+0.00%)
Nov 23, 2012 7.400 7.400 7.400 7.400 100 +0.00(+0.00%)
Nov 19, 2012 7.400 7.400 7.400 7.400 0 +0.15(+2.07%)
Nov 16, 2012 7.250 7.250 7.250 7.250 100 +0.00(+0.00%)
Nov 15, 2012 7.100 7.250 7.100 7.250 400 +0.25(+3.57%)
Nov 14, 2012 8.000 8.000 6.600 7.000 6,400 -1.00(-12.50%)
Nov 09, 2012 8.000 8.000 8.000 0 -0.26(-3.15%)
Nov 08, 2012 8.360 8.360 8.260 8.260 2,200 -0.10(-1.20%)
Nov 07, 2012 8.420 8.420 8.360 8.360 3,000 -0.06(-0.71%)
Nov 06, 2012 8.420 8.420 8.420 8.420 1,500 +0.00(+0.00%)
Nov 05, 2012 8.470 8.470 8.420 8.420 3,000 -0.05(-0.59%)
Nov 02, 2012 8.470 8.470 8.470 8.470 1,000 -0.03(-0.35%)
Nov 01, 2012 8.500 8.500 8.500 8.500 500 +0.00(+0.00%)
Oct 31, 2012 8.600 8.600 8.500 8.500 1,300 +0.00(+0.00%)
Oct 26, 2012 8.500 8.500 8.500 0 -0.30(-3.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.